| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 18.3043 | 18.9841 | 18.2853 | 18.9641 | 11.7643 | +0.54 (+2.93%) | 728,220 |
| 17 May 2005 | USD | 18.0944 | 18.5342 | 17.9804 | 18.4243 | 11.4295 | +0.02 (+0.11%) | 783,718 |
| 16 May 2005 | USD | 17.8345 | 18.4043 | 17.5845 | 18.4043 | 11.4171 | +0.73 (+4.13%) | 1,505,967 |
| 13 May 2005 | USD | 17.4946 | 18.0544 | 17.2946 | 17.6745 | 10.9643 | +0.3 (+1.73%) | 1,574,725 |
| 12 May 2005 | USD | 17.2446 | 17.7945 | 17.2247 | 17.3746 | 10.7783 | +0.17 (+0.99%) | 606,680 |
| 11 May 2005 | USD | 17.7445 | 17.7945 | 17.0947 | 17.2047 | 10.6729 | -0.62 (-3.48%) | 1,112,949 |
| 10 May 2005 | USD | 17.4546 | 17.9844 | 17.2047 | 17.8245 | 11.0574 | +0.33 (+1.89%) | 1,495,839 |
| 9 May 2005 | USD | 17.4946 | 17.6445 | 17.3146 | 17.4946 | 10.8527 | +0.12 (+0.69%) | 691,608 |
| 6 May 2005 | USD | 17.3446 | 17.6445 | 17.0147 | 17.3746 | 10.7783 | +0.11 (+0.64%) | 590,893 |
| 5 May 2005 | USD | 16.9447 | 17.6245 | 16.8248 | 17.2646 | 10.71 | +0.24 (+1.41%) | 1,276,402 |
| 4 May 2005 | USD | 16.215 | 17.0267 | 16.205 | 17.0247 | 10.5612 | +0.73 (+4.48%) | 1,984,826 |
| 3 May 2005 | USD | 16.5948 | 16.7748 | 15.965 | 16.2949 | 10.1085 | -0.44 (-2.63%) | 1,332,717 |
| 2 May 2005 | USD | 16.155 | 17.0547 | 16.135 | 16.7348 | 10.3814 | +0.61 (+3.78%) | 1,968,617 |
| 29 Apr 2005 | USD | 15.7951 | 16.6948 | 15.5152 | 16.125 | 10.0031 | +3.169 (+24.46%) | 7,606,501 |
| 28 Apr 2005 | USD | 14.3655 | 14.5155 | 12.956 | 12.956 | 8.0372 | -1.569 (-10.81%) | 2,034,929 |
| 27 Apr 2005 | USD | 14.4055 | 14.6854 | 14.3056 | 14.5255 | 9.0109 | -0.02 (-0.14%) | 502,496 |
| 26 Apr 2005 | USD | 14.5655 | 14.7954 | 14.2556 | 14.5455 | 9.0233 | -0.09 (-0.61%) | 637,479 |
| 25 Apr 2005 | USD | 14.5255 | 14.6654 | 14.2556 | 14.6355 | 9.0791 | +0.22 (+1.53%) | 393,272 |
| 22 Apr 2005 | USD | 15.2653 | 15.2653 | 14.1956 | 14.4155 | 8.9426 | -0.82 (-5.38%) | 722,747 |
| 21 Apr 2005 | USD | 14.9754 | 15.3952 | 14.9454 | 15.2353 | 9.4512 | +0.43 (+2.90%) | 522,187 |
| 20 Apr 2005 | USD | 15.3852 | 15.4052 | 14.6315 | 14.8054 | 9.1845 | -0.51 (-3.33%) | 588,655 |
| 19 Apr 2005 | USD | 14.8854 | 15.3252 | 14.7754 | 15.3152 | 9.5007 | +0.58 (+3.93%) | 511,518 |
| 18 Apr 2005 | USD | 14.8954 | 14.8954 | 14.2556 | 14.7354 | 9.1411 | -0.27 (-1.80%) | 992,133 |
| 15 Apr 2005 | USD | 15.6251 | 15.6251 | 14.8954 | 15.0053 | 9.3085 | -0.64 (-4.09%) | 3,412,382 |
| 14 Apr 2005 | USD | 15.4552 | 15.7451 | 15.4452 | 15.6451 | 9.7054 | +0.15 (+0.97%) | 1,185,861 |
| 13 Apr 2005 | USD | 15.3752 | 15.6951 | 15.1953 | 15.4952 | 9.6124 | +0.15 (+0.98%) | 1,475,571 |
| 12 Apr 2005 | USD | 15.7851 | 15.7951 | 15.1653 | 15.3452 | 9.5194 | +0.25 (+1.66%) | 2,607,304 |
| 11 Apr 2005 | USD | 14.9254 | 15.1953 | 14.9254 | 15.0953 | 9.3643 | +0.15 (+1.00%) | 400,768 |
| 8 Apr 2005 | USD | 15.0853 | 15.1753 | 14.7464 | 14.9454 | 9.2713 | -0.25 (-1.64%) | 758,901 |
| 7 Apr 2005 | USD | 15.4052 | 15.4452 | 15.1253 | 15.1953 | 9.4264 | -0.21 (-1.36%) | 716,111 |
